Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 163.25 | 164.23 | 162.15 | 162.63 | 99,490 | -0.23(-0.14%) |
Sep 28, 2023 | 162.66 | 163.94 | 162.47 | 162.86 | 73,682 | +0.01(+0.01%) |
Sep 27, 2023 | 164.55 | 164.84 | 160.85 | 162.85 | 162,138 | -2.18(-1.32%) |
Sep 26, 2023 | 163.46 | 165.31 | 163.46 | 165.03 | 98,317 | +1.77(+1.09%) |
Sep 25, 2023 | 164.38 | 163.51 | 162.16 | 163.25 | 122,237 | -1.59(-0.96%) |
Sep 22, 2023 | 166.81 | 168.35 | 164.27 | 164.84 | 85,221 | -2.64(-1.58%) |
Sep 21, 2023 | 167.07 | 169.00 | 166.37 | 167.48 | 109,650 | -0.46(-0.28%) |
Sep 20, 2023 | 171.50 | 171.50 | 167.28 | 167.94 | 101,152 | -2.87(-1.68%) |
Sep 19, 2023 | 170.86 | 173.65 | 170.63 | 170.81 | 181,946 | +0.22(+0.13%) |
Sep 18, 2023 | 169.96 | 171.04 | 167.88 | 170.59 | 154,493 | +0.60(+0.35%) |
Sep 15, 2023 | 169.51 | 170.51 | 166.89 | 169.99 | 309,373 | +0.56(+0.33%) |
Sep 14, 2023 | 163.70 | 169.92 | 163.70 | 169.43 | 197,383 | +5.58(+3.40%) |
Sep 13, 2023 | 158.64 | 164.39 | 158.47 | 163.85 | 201,858 | +5.24(+3.31%) |
Sep 12, 2023 | 159.75 | 159.79 | 158.02 | 158.61 | 111,954 | -0.92(-0.57%) |
Sep 11, 2023 | 157.46 | 160.97 | 157.04 | 159.53 | 197,266 | +2.42(+1.54%) |
Sep 08, 2023 | 158.78 | 161.01 | 156.57 | 157.11 | 164,363 | -0.71(-0.45%) |
Sep 07, 2023 | 161.83 | 162.14 | 157.47 | 157.82 | 178,970 | -3.14(-1.95%) |
Sep 06, 2023 | 162.89 | 163.36 | 160.46 | 160.97 | 154,634 | -1.12(-0.69%) |
Sep 05, 2023 | 161.83 | 163.13 | 160.85 | 162.08 | 136,585 | -0.51(-0.31%) |
Sep 01, 2023 | 162.14 | 163.79 | 161.05 | 162.59 | 107,284 | +0.65(+0.40%) |
Aug 31, 2023 | 162.74 | 163.66 | 161.76 | 161.94 | 109,477 | -0.80(-0.49%) |
Aug 30, 2023 | 162.00 | 163.22 | 161.35 | 162.75 | 112,246 | +0.39(+0.24%) |
Aug 29, 2023 | 162.69 | 163.38 | 160.99 | 162.36 | 156,856 | +0.41(+0.25%) |
Aug 28, 2023 | 162.62 | 163.15 | 160.37 | 161.94 | 164,639 | -0.04(-0.02%) |
Aug 25, 2023 | 158.93 | 163.29 | 158.93 | 161.98 | 170,386 | +3.52(+2.22%) |
Aug 24, 2023 | 158.85 | 160.94 | 157.12 | 158.47 | 194,214 | -1.76(-1.10%) |
Aug 23, 2023 | 155.99 | 170.37 | 155.88 | 160.23 | 463,504 | -18.92(-10.56%) |
Aug 22, 2023 | 180.36 | 181.40 | 178.08 | 179.15 | 150,106 | -1.25(-0.70%) |
Aug 21, 2023 | 179.11 | 180.45 | 178.64 | 180.41 | 301,033 | +1.07(+0.60%) |
Aug 18, 2023 | 178.95 | 180.68 | 177.47 | 179.34 | 116,025 | +0.64(+0.36%) |
Aug 17, 2023 | 182.85 | 182.85 | 178.52 | 178.70 | 86,697 | -4.44(-2.42%) |
Aug 16, 2023 | 180.96 | 183.73 | 180.79 | 183.14 | 145,424 | +2.04(+1.13%) |
Aug 15, 2023 | 180.91 | 181.47 | 179.11 | 181.10 | 138,358 | -0.88(-0.48%) |
Aug 14, 2023 | 182.88 | 184.09 | 181.37 | 181.98 | 123,693 | -0.91(-0.50%) |
Aug 11, 2023 | 181.73 | 182.97 | 180.47 | 182.90 | 104,409 | +1.79(+0.99%) |
Aug 10, 2023 | 185.86 | 185.86 | 179.81 | 181.10 | 139,532 | -4.94(-2.66%) |
Aug 09, 2023 | 186.42 | 187.65 | 185.18 | 186.04 | 101,425 | -0.71(-0.38%) |
Aug 08, 2023 | 189.38 | 189.46 | 185.65 | 186.75 | 105,959 | -3.11(-1.64%) |
Aug 07, 2023 | 188.85 | 190.45 | 187.77 | 189.86 | 60,815 | +0.33(+0.18%) |
Aug 04, 2023 | 189.25 | 190.56 | 188.83 | 189.52 | 89,757 | -0.07(-0.04%) |
Aug 03, 2023 | 191.66 | 191.66 | 189.18 | 189.59 | 68,182 | -1.22(-0.64%) |
Aug 02, 2023 | 188.06 | 192.59 | 188.06 | 190.81 | 76,556 | +2.26(+1.20%) |
Aug 01, 2023 | 189.42 | 191.21 | 187.78 | 188.54 | 125,912 | -0.30(-0.16%) |
Jul 31, 2023 | 188.25 | 190.50 | 187.67 | 188.85 | 643,159 | +0.45(+0.24%) |
Jul 28, 2023 | 189.67 | 192.19 | 188.34 | 188.40 | 123,122 | -0.89(-0.47%) |
Jul 27, 2023 | 192.04 | 192.04 | 188.96 | 189.29 | 89,923 | -2.82(-1.47%) |
Jul 26, 2023 | 191.37 | 193.17 | 191.37 | 192.11 | 113,059 | +0.15(+0.08%) |
Jul 25, 2023 | 190.36 | 192.30 | 189.20 | 191.96 | 80,783 | +1.61(+0.84%) |
Jul 24, 2023 | 189.30 | 190.95 | 187.75 | 190.36 | 70,921 | +0.51(+0.27%) |
Jul 21, 2023 | 188.70 | 191.36 | 188.70 | 189.85 | 113,538 | +1.19(+0.63%) |
Jul 20, 2023 | 189.38 | 189.51 | 185.20 | 188.66 | 129,742 | -0.07(-0.04%) |
Jul 19, 2023 | 185.31 | 188.76 | 182.96 | 188.73 | 126,947 | +3.42(+1.85%) |
Jul 18, 2023 | 183.15 | 185.81 | 182.43 | 185.31 | 132,882 | +2.20(+1.20%) |
Jul 17, 2023 | 183.11 | 184.90 | 182.87 | 183.11 | 116,563 | -0.47(-0.26%) |
Jul 14, 2023 | 183.93 | 184.30 | 182.02 | 183.58 | 106,831 | -0.60(-0.32%) |
Jul 13, 2023 | 184.41 | 185.58 | 182.18 | 184.18 | 103,532 | -0.71(-0.38%) |
Jul 12, 2023 | 184.37 | 187.41 | 183.69 | 184.88 | 137,441 | +0.76(+0.41%) |
Jul 11, 2023 | 184.85 | 185.17 | 182.82 | 184.12 | 100,970 | -0.86(-0.47%) |
Jul 10, 2023 | 185.25 | 188.08 | 184.38 | 184.98 | 120,981 | -0.62(-0.33%) |
Jul 07, 2023 | 191.20 | 191.20 | 185.49 | 185.60 | 230,796 | -6.60(-3.43%) |
Jul 06, 2023 | 195.65 | 195.65 | 191.73 | 192.20 | 73,469 | -3.76(-1.92%) |
Jul 05, 2023 | 196.80 | 196.80 | 195.06 | 195.96 | 102,291 | -0.57(-0.29%) |